HGTECH Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	169.11	169.11	161.30	166.23	-	1.57%	24,270,658
Jun 23, 2026	172.79	172.79	162.51	163.66	163.66	-6.30%	76,612,426
Jun 22, 2026	180.91	181.05	169.46	174.67	174.67	-1.62%	90,596,604
Jun 18, 2026	169.11	181.57	168.72	177.55	177.55	4.13%	78,077,370
Jun 17, 2026	161.65	172.80	161.00	170.51	170.51	3.97%	77,190,320
Jun 16, 2026	161.00	166.66	159.08	164.00	164.00	1.88%	77,630,260
Jun 15, 2026	152.98	160.99	147.01	160.98	160.98	6.60%	76,912,610
Jun 12, 2026	155.01	155.58	151.01	151.01	151.01	0.51%	62,781,320
Jun 11, 2026	148.01	152.50	147.13	150.50	150.25	1.01%	49,133,780
Jun 10, 2026	152.80	153.13	147.01	149.00	148.75	-4.20%	52,402,330
Jun 9, 2026	152.62	155.79	149.02	155.53	155.27	4.49%	64,927,925
Jun 8, 2026	146.00	154.78	146.00	148.85	148.60	-5.31%	68,750,999
Jun 5, 2026	156.30	165.87	155.86	157.20	156.94	-0.73%	92,174,140
Jun 4, 2026	150.01	161.09	150.01	158.36	158.10	2.57%	76,405,390
Jun 3, 2026	153.98	160.68	150.70	154.39	154.13	3.44%	101,486,000
Jun 2, 2026	144.80	151.36	141.22	149.25	149.00	4.32%	77,533,040
Jun 1, 2026	154.90	154.92	142.58	143.07	142.83	-5.83%	85,015,890
May 29, 2026	166.34	166.34	150.28	151.92	151.67	-8.28%	105,753,200
May 28, 2026	158.01	167.10	155.71	165.63	165.35	3.60%	81,595,550
May 27, 2026	166.95	170.99	159.00	159.88	159.61	-6.13%	107,028,900
May 26, 2026	171.94	175.80	165.96	170.32	170.04	-0.94%	111,606,100
May 25, 2026	157.00	171.94	155.50	171.94	171.65	10.00%	109,061,800
May 22, 2026	155.55	159.14	153.60	156.31	156.05	1.53%	90,811,170
May 21, 2026	164.01	165.80	152.99	153.96	153.70	-5.79%	121,181,800
May 20, 2026	158.41	170.88	158.41	163.42	163.15	3.17%	130,642,600
May 19, 2026	151.06	159.69	147.28	158.40	158.14	7.48%	142,273,300
May 18, 2026	137.53	147.38	137.03	147.38	147.14	10.00%	67,680,530
May 15, 2026	138.10	142.98	130.26	133.98	133.76	-2.49%	88,667,160
May 14, 2026	143.88	146.20	137.35	137.40	137.17	-3.31%	90,553,440
May 13, 2026	140.00	143.62	136.80	142.10	141.86	-1.43%	97,617,670
May 12, 2026	146.98	150.50	144.00	144.16	143.92	-2.30%	99,043,120
May 11, 2026	139.98	148.78	139.93	147.56	147.31	7.95%	105,384,700
May 8, 2026	130.79	136.90	129.28	136.69	136.46	2.39%	105,704,800
May 7, 2026	125.79	134.52	123.80	133.50	133.28	6.64%	106,679,100
May 6, 2026	123.01	129.44	121.66	125.19	124.98	4.74%	108,885,900
Apr 30, 2026	119.11	120.97	115.00	119.53	119.33	0.41%	92,020,790
Apr 29, 2026	114.39	120.50	114.39	119.04	118.84	2.98%	83,280,630
Apr 28, 2026	118.50	119.25	114.38	115.59	115.40	-2.69%	65,553,790
Apr 27, 2026	116.10	121.25	116.00	118.79	118.59	3.01%	90,173,680
Apr 24, 2026	115.00	117.35	113.03	115.32	115.13	-1.98%	69,397,020
Apr 23, 2026	121.93	123.50	116.00	117.65	117.45	-2.73%	100,627,900
Apr 22, 2026	115.48	121.33	115.23	120.95	120.75	4.02%	105,952,100
Apr 21, 2026	113.00	117.08	112.56	116.28	116.09	1.13%	69,662,360
Apr 20, 2026	115.18	118.20	113.70	114.98	114.79	-1.46%	92,799,710
Apr 17, 2026	113.00	117.58	112.79	116.68	116.49	3.88%	95,400,780
Apr 16, 2026	109.90	113.80	107.85	112.32	112.13	0.02%	80,253,290
Apr 15, 2026	120.39	120.39	110.60	112.30	112.11	-6.91%	134,789,200
Apr 14, 2026	120.00	124.34	118.00	120.63	120.43	-3.62%	141,224,400
Apr 13, 2026	114.86	125.20	114.86	125.16	124.95	7.97%	111,746,100
Apr 10, 2026	117.00	117.68	113.90	115.92	115.73	0.86%	100,429,800